Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 84.10 | 84.16 | 83.02 | 83.47 | 1,654,676 | -0.40(-0.48%) |
Mar 28, 2014 | 83.83 | 84.31 | 83.58 | 83.87 | 1,518,257 | +1.24(+1.50%) |
Mar 27, 2014 | 82.62 | 82.85 | 82.36 | 82.64 | 1,265,174 | +0.94(+1.14%) |
Mar 26, 2014 | 81.92 | 82.64 | 81.70 | 81.70 | 1,055,329 | +0.12(+0.15%) |
Mar 25, 2014 | 81.21 | 81.85 | 80.96 | 81.58 | 905,876 | +1.13(+1.40%) |
Mar 24, 2014 | 80.27 | 80.84 | 80.06 | 80.46 | 1,104,920 | -0.35(-0.43%) |
Mar 21, 2014 | 80.11 | 81.05 | 80.05 | 80.81 | 1,459,709 | +1.12(+1.40%) |
Mar 20, 2014 | 79.00 | 79.85 | 78.79 | 79.69 | 1,103,854 | +0.36(+0.46%) |
Mar 19, 2014 | 79.65 | 80.27 | 78.94 | 79.32 | 1,974,354 | -1.45(-1.80%) |
Mar 18, 2014 | 79.86 | 80.89 | 79.86 | 80.77 | 1,990,109 | +1.09(+1.36%) |
Mar 17, 2014 | 79.28 | 80.04 | 79.24 | 79.69 | 1,704,823 | +0.58(+0.73%) |
Mar 14, 2014 | 79.45 | 79.86 | 79.03 | 79.11 | 1,928,393 | -0.76(-0.95%) |
Mar 13, 2014 | 81.24 | 82.21 | 79.59 | 79.87 | 2,597,480 | -1.11(-1.37%) |
Mar 12, 2014 | 80.26 | 81.15 | 80.19 | 80.98 | 1,664,704 | -0.72(-0.88%) |
Mar 11, 2014 | 81.88 | 82.33 | 81.64 | 81.70 | 916,651 | -0.16(-0.19%) |
Mar 10, 2014 | 81.56 | 81.95 | 81.23 | 81.86 | 795,646 | -0.10(-0.12%) |
Mar 07, 2014 | 82.08 | 82.57 | 81.50 | 81.96 | 1,342,374 | -0.89(-1.07%) |
Mar 06, 2014 | 82.10 | 83.10 | 82.07 | 82.84 | 1,210,845 | +0.80(+0.98%) |
Mar 05, 2014 | 81.68 | 82.18 | 81.58 | 82.04 | 1,472,606 | -0.21(-0.25%) |
Mar 04, 2014 | 82.64 | 82.66 | 82.04 | 82.25 | 995,259 | +1.30(+1.61%) |
Mar 03, 2014 | 81.08 | 81.67 | 80.73 | 80.95 | 2,309,420 | -1.97(-2.38%) |
Feb 28, 2014 | 82.86 | 83.64 | 82.64 | 82.92 | 1,974,546 | +0.49(+0.60%) |
Feb 27, 2014 | 82.45 | 82.57 | 81.92 | 82.43 | 1,065,516 | +0.19(+0.23%) |
Feb 26, 2014 | 81.59 | 83.03 | 81.54 | 82.24 | 3,580,819 | +1.25(+1.55%) |
Feb 25, 2014 | 81.09 | 81.34 | 80.47 | 80.99 | 2,412,274 | -0.78(-0.95%) |
Feb 24, 2014 | 80.90 | 81.85 | 80.44 | 81.77 | 2,788,620 | +1.32(+1.65%) |
Feb 21, 2014 | 80.46 | 80.72 | 80.27 | 80.44 | 1,209,481 | +0.12(+0.15%) |
Feb 20, 2014 | 80.39 | 80.60 | 79.97 | 80.32 | 1,021,411 | -0.02(-0.03%) |
Feb 19, 2014 | 80.34 | 80.87 | 80.13 | 80.35 | 1,118,341 | +0.43(+0.54%) |
Feb 18, 2014 | 80.67 | 80.80 | 79.70 | 79.92 | 1,672,281 | -0.63(-0.78%) |
Feb 14, 2014 | 79.50 | 80.54 | 80.54 | 80.54 | 1,531,762 | +1.08(+1.36%) |
Feb 13, 2014 | 78.64 | 79.49 | 78.51 | 79.47 | 946,933 | +0.45(+0.57%) |
Feb 12, 2014 | 79.20 | 79.32 | 78.90 | 79.01 | 1,412,199 | +0.09(+0.11%) |
Feb 11, 2014 | 78.20 | 79.05 | 78.08 | 78.93 | 1,910,474 | +1.60(+2.07%) |
Feb 10, 2014 | 77.63 | 77.68 | 77.03 | 77.33 | 1,251,115 | +0.11(+0.14%) |
Feb 07, 2014 | 77.25 | 77.33 | 76.83 | 77.22 | 1,698,471 | +0.90(+1.18%) |
Feb 06, 2014 | 75.57 | 76.41 | 75.49 | 76.31 | 1,577,427 | +1.66(+2.23%) |
Feb 05, 2014 | 74.45 | 74.85 | 74.39 | 74.65 | 2,050,921 | -0.07(-0.10%) |
Feb 04, 2014 | 74.35 | 75.10 | 74.29 | 74.72 | 3,309,101 | -0.04(-0.05%) |
Feb 03, 2014 | 75.71 | 75.95 | 74.58 | 74.76 | 3,891,371 | -1.25(-1.65%) |
Jan 31, 2014 | 74.76 | 76.41 | 74.65 | 76.01 | 3,009,966 | -0.55(-0.72%) |
Jan 30, 2014 | 76.50 | 76.89 | 76.02 | 76.57 | 1,886,251 | -0.10(-0.13%) |
Jan 29, 2014 | 77.38 | 77.70 | 76.61 | 76.67 | 3,393,427 | -1.47(-1.89%) |
Jan 28, 2014 | 78.23 | 78.36 | 77.81 | 78.14 | 2,234,994 | +0.28(+0.36%) |
Jan 27, 2014 | 78.64 | 78.68 | 77.80 | 77.87 | 1,860,135 | +0.14(+0.18%) |
Jan 24, 2014 | 79.41 | 79.47 | 77.69 | 77.72 | 3,552,667 | -3.46(-4.27%) |
Jan 23, 2014 | 82.45 | 82.48 | 80.93 | 81.19 | 1,799,172 | -0.90(-1.10%) |
Jan 22, 2014 | 82.51 | 82.68 | 82.07 | 82.09 | 1,191,286 | -0.15(-0.18%) |
Jan 21, 2014 | 82.89 | 82.94 | 81.38 | 82.24 | 2,289,558 | +1.81(+2.25%) |
Jan 17, 2014 | 80.89 | 80.43 | 80.43 | 80.43 | 3,432,777 | -1.57(-1.91%) |
Jan 16, 2014 | 82.08 | 82.21 | 81.41 | 82.00 | 1,124,918 | +0.27(+0.33%) |
Jan 15, 2014 | 81.59 | 82.14 | 80.66 | 81.73 | 1,928,041 | +0.14(+0.17%) |
Jan 14, 2014 | 81.41 | 81.89 | 81.23 | 81.59 | 1,848,510 | +0.32(+0.39%) |
Jan 13, 2014 | 82.09 | 82.53 | 81.14 | 81.27 | 1,841,396 | -2.12(-2.54%) |
Jan 10, 2014 | 83.41 | 83.46 | 82.67 | 83.39 | 994,423 | +0.21(+0.26%) |
Jan 09, 2014 | 83.68 | 83.92 | 82.81 | 83.18 | 1,375,915 | +0.00(+0.00%) |
Jan 08, 2014 | 82.48 | 83.24 | 82.32 | 83.18 | 1,199,432 | +0.36(+0.43%) |
Jan 07, 2014 | 82.26 | 82.91 | 82.23 | 82.82 | 1,673,536 | +1.54(+1.89%) |
Jan 06, 2014 | 81.78 | 81.91 | 81.06 | 81.28 | 2,263,303 | -0.95(-1.16%) |
Jan 03, 2014 | 81.91 | 82.76 | 81.84 | 82.23 | 646,148 | +0.15(+0.18%) |